Dark

XLK20270115C200
XLK Jan 15 2027 200.00 Call (XLK270115C00200000)
option OPRA

EOD

Sep 29, 2026

9.00-3.846%(-0.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.0000	9.0000	9.0000	9.0000	-3.846%	2	1,155	0.000%
2026-09-28	8.9400	9.3600	8.9400	9.3600	-10.857%	30	1,153	-3.846%
2026-09-25	10.1200	10.7000	9.0500	10.5000	+16.022%	10	1,163	-14.286%
2026-09-24	8.8000	9.0500	8.8000	9.0500	-5.729%	22	1,162	-0.552%
2026-09-23	10.1500	10.1500	9.0600	9.6000	-3.030%	20	1,148	-6.250%
2026-09-22	9.6500	9.9000	9.1500	9.9000	+5.096%	6	1,144	-9.091%
2026-09-21	8.0800	9.4200	8.0800	9.4200	+51.935%	63	1,144	-4.459%
2026-09-18	6.6200	6.6200	6.2000	6.2000	+27.835%	2	1,109	+45.161%
2026-09-16	5.7000	5.7300	4.8500	4.8500	-3.000%	21	1,108	+85.567%
2026-09-15	5.5000	5.5000	5.0000	5.0000	-15.254%	19	1,120	+80.000%
2026-09-14	5.0900	5.9000	5.0200	5.9000	-17.483%	29	1,125	+52.542%
2026-09-11	7.4100	7.4100	7.1500	7.1500	+14.400%	15	1,105	+25.874%
2026-09-10	6.2000	6.3500	6.1500	6.2500	-12.096%	505	1,402	+44.000%
2026-09-09	6.9000	7.1500	6.9000	7.1100	-1.250%	42	1,397	+26.582%
2026-09-08	7.3000	7.3000	7.2000	7.2000	+2.857%	25	1,439	+25.000%
2026-09-04	7.3600	7.3600	6.9600	7.0000	+17.057%	53	1,394	+28.571%
2026-09-02	5.7500	5.9800	5.7500	5.9800	-10.746%	52	1,394	+50.502%
2026-09-01	6.7000	6.7000	6.7000	6.7000	-2.899%	2	1,343	+34.328%
2026-08-31	7.0000	7.0000	6.8700	6.9000	-6.122%	46	1,343	+30.435%
2026-08-28	7.3500	7.3500	7.3500	7.3500	-8.125%	1	1,329	+22.449%
2026-08-27	7.9600	8.0000	7.9600	8.0000	+21.951%	11	1,329	+12.500%
2026-08-26	6.0000	6.5600	6.0000	6.5600	+11.186%	10	1,318	+37.195%
2026-08-25	6.1500	6.1500	5.9000	5.9000	+3.509%	23	1,318	+52.542%
2026-08-24	5.6700	5.8000	5.6700	5.7000	-17.986%	36	1,317	+57.895%
2026-08-21	7.1600	7.2500	6.7500	6.9500	-4.270%	26	1,288	+29.496%
2026-08-20	7.4300	7.6000	7.2600	7.2600	-8.333%	38	1,277	+23.967%
2026-08-19	8.2000	8.2000	7.3300	7.9200	-7.907%	13	1,284	+13.636%
2026-08-18	9.8500	9.8500	8.6000	8.6000	-21.818%	55	1,276	+4.651%
2026-08-17	11.2400	11.8000	11.0000	11.0000	-0.362%	68	1,279	-18.182%
2026-08-14	12.4000	12.4000	11.0000	11.0400	-8.229%	203	1,245	-18.478%
2026-08-13	11.0000	12.0700	11.0000	12.0300	+9.066%	12	1,148	-25.187%
2026-08-12	11.2200	11.6000	11.0300	11.0300	+12.551%	4	1,146	-18.404%
2026-08-11	10.5300	10.5300	9.8000	9.8000	-10.256%	13	1,143	-8.163%
2026-08-10	11.6000	11.6000	10.8000	10.9200	+2.535%	14	1,148	-17.582%
2026-08-06	9.8300	10.6500	9.8300	10.6500	-11.250%	3	1,155	-15.493%
2026-08-05	12.9500	12.9500	11.7000	12.0000	+1.954%	47	1,154	-25.000%
2026-08-04	9.6000	11.7700	9.6000	11.7700	+62.794%	26	1,109	-23.534%
2026-08-03	7.0500	7.2300	7.0500	7.2300	+5.547%	2	1,127	+24.481%
2026-07-31	7.4500	7.4500	6.8500	6.8500	-0.725%	3	1,127	+31.387%
2026-07-30	6.0000	6.9000	6.0000	6.9000	+21.053%	78	1,126	+30.435%
2026-07-28	6.0000	6.0000	5.0000	5.7000	-17.391%	202	1,063	+57.895%
2026-07-27	8.4000	8.4000	6.2500	6.9000	-17.857%	225	1,099	+30.435%
2026-07-24	8.4500	8.4500	8.4000	8.4000	-6.250%	55	973	+7.143%
2026-07-23	8.9600	8.9600	8.9600	8.9600	-2.077%	3	920	+0.446%
2026-07-22	9.3300	9.3400	9.0400	9.1500	-3.684%	17	917	-1.639%
2026-07-21	9.3100	9.5000	8.6400	9.5000	+13.095%	389	915	-5.263%
2026-07-20	8.4000	8.4000	8.4000	8.4000	+3.704%	1	895	+7.143%
2026-07-17	7.3500	8.3000	7.2900	8.1000	-4.368%	29	896	+11.111%
2026-07-16	9.2200	9.2200	8.4700	8.4700	-15.300%	6	911	+6.257%
2026-07-15	11.5200	11.5200	9.8700	10.0000	-11.504%	27	911	-10.000%
2026-07-14	11.0000	11.6000	11.0000	11.3000	+9.496%	24	914	-20.354%
2026-07-13	11.0200	11.2800	10.2500	10.3200	-22.985%	41	899	-12.791%
2026-07-09	13.0500	13.8500	12.9500	13.4000	+30.097%	19	872	-32.836%
2026-07-08	10.3000	10.3000	10.3000	10.3000	-1.905%	4	870	-12.621%
2026-07-07	10.8300	11.0000	9.7000	10.5000	-16.401%	55	880	-14.286%
2026-07-06	12.4000	13.3000	12.4000	12.5600	+9.217%	48	851	-28.344%
2026-07-02	13.5200	13.5200	11.3000	11.5000	-18.440%	8	815	-21.739%
2026-07-01	14.1000	14.1000	14.1000	14.1000	-11.321%	116	815	-36.170%
2026-06-30	14.5000	15.9000	14.5000	15.9000	+50.000%	9	717	-43.396%
2026-06-29	10.6000	10.6000	10.6000	10.6000	-11.667%	1	715	-15.094%
2026-06-26	12.2400	12.3700	12.0000	12.0000	-7.692%	8	715	-25.000%
2026-06-24	13.7500	13.9000	12.6500	13.0000	-6.069%	108	711	-30.769%
2026-06-23	13.5000	14.1000	13.5000	13.8400	-20.824%	64	646	-34.971%
2026-06-22	17.4800	17.4800	17.4800	17.4800	+0.460%	1	648	-48.513%
2026-06-18	17.0000	17.4000	16.8200	17.4000	+5.263%	8	659	-48.276%
2026-06-17	15.4000	16.5300	15.4000	16.5300	+9.470%	14	659	-45.554%
2026-06-16	16.0000	16.0000	15.1000	15.1000	-11.124%	37	659	-40.397%
2026-06-15	17.4500	17.4500	16.2900	16.9900	+18.480%	5	636	-47.028%
2026-06-12	14.2500	14.3400	14.2500	14.3400	+9.049%	5	636	-37.238%
2026-06-11	11.3000	13.1500	11.2000	13.1500	+17.726%	17	636	-31.559%
2026-06-10	11.0000	11.2600	11.0000	11.1700	-2.870%	8	622	-19.427%
2026-06-09	12.5000	12.5000	8.1500	11.5000	-19.580%	22	623	-21.739%
2026-06-08	14.1500	14.6000	14.1500	14.3000	+12.333%	31	613	-37.063%
2026-06-05	14.4000	14.5700	12.4800	12.7300	-30.627%	101	614	-29.301%
2026-06-04	17.0000	18.3500	17.0000	18.3500	-8.020%	42	592	-50.954%
2026-06-03	21.1500	21.1500	19.9500	19.9500	-2.920%	15	589	-54.887%
2026-06-02	19.5600	21.1000	19.5600	20.5500	+4.633%	442	599	-56.204%
2026-06-01	17.0000	19.8000	17.0000	19.6400	+24.225%	94	297	-54.175%
2026-05-29	15.8400	16.3500	15.4100	15.8100	+30.446%	51	340	-43.074%
2026-05-27	12.7800	12.7800	11.7200	12.1200	-1.061%	18	380	-25.743%
2026-05-26	11.0000	13.0000	10.5200	12.2500	+20.452%	436	385	-26.531%
2026-05-22	9.7600	10.5000	9.7600	10.1700	+10.543%	29	239	-11.504%
2026-05-21	9.5000	9.5000	8.8500	9.2000	+8.747%	6	228	-2.174%
2026-05-20	8.0400	8.4600	8.0400	8.4600	+15.890%	32	228	+6.383%
2026-05-19	6.6000	7.5000	6.6000	7.3000	-2.667%	6	197	+23.288%
2026-05-18	7.5000	7.5000	7.5000	7.5000	-17.582%	9	197	+20.000%
2026-05-15	8.9000	9.1500	8.9000	9.1000	-13.744%	61	197	-1.099%
2026-05-14	10.0200	10.5500	10.0100	10.5500	+21.965%	5	125	-14.692%
2026-05-13	8.6500	8.6500	8.6500	8.6500	+14.570%	7	121	+4.046%
2026-05-12	8.4000	8.4000	7.1500	7.5500	-18.202%	11	121	+19.205%
2026-05-11	8.9500	9.3300	8.9500	9.2300	+40.916%	5	121	-2.492%
2026-05-08	6.5500	6.5500	6.5500	6.5500	+16.964%	1	100	+37.405%
2026-05-07	6.0000	6.0000	5.4500	5.6000	+3.704%	9	99	+60.714%
2026-05-06	4.7500	5.4200	4.7500	5.4000	+25.000%	8	93	+66.667%
2026-05-05	3.7500	4.3200	3.7500	4.3200	+69.412%	56	87	+108.333%
2026-05-01	2.5500	2.5500	2.5500	2.5500	-3.409%	1	75	+252.941%
2026-04-30	2.7300	2.7500	2.6400	2.6400	+5.600%	4	75	+240.909%
2026-04-28	2.4600	2.5000	2.4600	2.5000	-10.072%	6	74	+260.000%
2026-04-24	2.7800	2.7800	2.7800	2.7800	+23.556%	2	69	+223.741%
2026-04-23	2.2500	2.2500	2.2500	2.2500	+131.959%	1	67	+300.000%
2026-04-15	0.9700	0.9700	0.9700	0.9700	-61.811%	36	66	+827.835%
2026-04-02	2.5400	2.5400	2.5400	2.5400	+388.462%	4	66	+254.331%
2026-03-27	0.5000	0.5200	0.5000	0.5200	-35.000%	5	66	+1,630.769%
2026-03-11	0.8000	0.8000	0.8000	0.8000	+29.032%	6	67	+1,025.000%
2026-03-09	0.6200	0.6200	0.6200	0.6200	-40.952%	1	67	+1,351.613%
2026-02-24	1.0500	1.0500	1.0500	1.0500	-23.358%	1	66	+757.143%
2026-01-26	1.3700	1.3700	1.3700	1.3700	-8.667%	4	67	+556.934%
2026-01-12	1.5000	1.5000	1.5000	1.5000	+7.143%	6	63	+500.000%
2025-12-30	1.4000	1.4000	1.4000	1.4000	+17.647%	1	63	+542.857%
2025-12-16	1.3400	1.3900	1.1900	1.1900	+30.769%	3	62	+656.303%
2025-12-05	4.8900	4.8900	0.9100	0.9100	-99.113%	6	62	+889.011%
2025-12-04	102.6100	102.6100	102.6100	102.6100	+3.584%	1	45	-91.229%
2025-12-01	99.0600	99.0600	99.0600	99.0600	+1.506%	1	46	-90.915%
2025-11-19	97.0800	97.5900	97.0800	97.5900	-14.731%	2	45	-90.778%
2025-10-30	114.4500	114.4500	114.4500	114.4500	+12.206%	1	43	-92.136%
2025-10-23	102.0000	102.0000	102.0000	102.0000	+8.165%	1	44	-91.176%
2025-09-22	94.0800	94.3000	94.0800	94.3000	+8.204%	4	45	-90.456%
2025-09-16	87.1500	87.1500	87.1500	87.1500	+4.597%	5	49	-89.673%
2025-09-10	83.3200	83.3200	83.3200	83.3200	+7.454%	1	54	-89.198%
2025-08-19	78.2500	78.2500	77.5400	77.5400	-5.439%	2	55	-88.393%
2025-08-11	82.0000	82.0000	82.0000	82.0000	+3.535%	3	58	-89.024%
2025-07-21	79.2000	79.2000	79.2000	79.2000	+1.931%	1	55	-88.636%
2025-07-18	77.7000	77.7000	77.7000	77.7000	+3.711%	4	55	-88.417%
2025-07-11	74.9200	74.9200	74.9200	74.9200	+0.523%	1	56	-87.987%
2025-07-09	74.5300	74.5300	74.5300	74.5300	+10.333%	5	57	-87.924%
2025-07-01	70.2100	70.2100	67.5500	67.5500	-6.634%	30	62	-86.677%
2025-06-30	71.4400	72.3500	71.4400	72.3500	+15.760%	40	84	-87.560%
2025-06-23	62.5000	62.5000	62.5000	62.5000	+2.375%	1	44	-85.600%
2025-06-11	61.0500	61.0500	61.0500	61.0500	+5.806%	1	45	-85.258%
2025-06-03	57.7000	57.7000	57.7000	57.7000	+7.449%	3	46	-84.402%
2025-05-22	53.7000	53.7000	53.7000	53.7000	-6.609%	1	49	-83.240%
2025-05-16	57.5000	57.5000	57.5000	57.5000	+110.623%	2	48	-84.348%
2025-04-22	27.3000	27.3000	27.3000	27.3000	+9.200%	1	49	-67.033%
2025-04-21	25.7300	25.7300	25.0000	25.0000	-11.723%	4	50	-64.000%
2025-04-17	28.3200	28.3200	28.3200	28.3200	-17.627%	1	49	-68.220%
2025-04-14	34.7500	34.7500	34.3800	34.3800	+4.308%	3	49	-73.822%
2025-04-11	32.8800	33.0600	32.8800	32.9600	+14.405%	6	52	-72.694%
2025-04-10	31.2200	31.2200	28.8100	28.8100	-17.827%	6	49	-68.761%
2025-04-09	23.9000	35.0600	23.9000	35.0600	+66.952%	8	45	-74.330%
2025-04-08	27.3400	27.3400	21.0000	21.0000	-19.075%	5	45	-57.143%
2025-04-07	23.4000	25.9500	23.4000	25.9500	+12.826%	6	40	-65.318%
2025-04-04	26.4500	26.4500	23.0000	23.0000	-23.791%	10	45	-60.870%
2025-04-03	29.4000	30.9500	29.4000	30.1800	-20.891%	10	42	-70.179%
2025-04-02	38.1500	38.1500	38.1500	38.1500	+2.554%	1	35	-76.409%
2025-04-01	37.2000	37.2000	37.2000	37.2000	-13.488%	1	34	-75.806%
2025-03-19	43.0000	43.0000	43.0000	43.0000	+12.683%	1	35	-79.070%
2025-03-13	38.0600	38.1600	38.0600	38.1600	-8.948%	2	35	-76.415%
2025-03-12	41.9100	41.9100	41.9100	41.9100	+8.999%	1	35	-78.525%
2025-03-10	38.4500	38.4500	38.4500	38.4500	-19.812%	1	34	-76.593%
2025-03-04	45.2500	47.9500	45.2500	47.9500	-5.181%	6	33	-81.230%
2025-02-28	50.4600	50.5700	50.4600	50.5700	-7.887%	4	27	-82.203%
2025-02-25	55.0000	55.0000	54.9000	54.9000	-5.263%	2	25	-83.607%
2025-02-24	57.9500	57.9500	57.9500	57.9500	-11.527%	1	22	-84.469%
2025-02-18	65.5000	65.5000	65.5000	65.5000	+7.837%	1	22	-86.260%
2025-02-12	59.3900	60.7400	59.3900	60.7400	-1.683%	2	23	-85.183%
2025-02-11	61.7800	61.7800	61.7800	61.7800	+3.606%	1	21	-85.432%
2025-02-06	60.3200	60.3200	59.6300	59.6300	+8.221%	3	21	-84.907%
2025-02-03	54.9300	55.1000	54.9300	55.1000	-8.090%	2	18	-83.666%
2025-01-31	59.9500	59.9500	59.9500	59.9500	+11.121%	2	16	-84.987%
2025-01-27	54.4400	54.4400	53.9500	53.9500	-9.601%	2	15	-83.318%
2025-01-21	60.0100	60.0100	59.6800	59.6800	-4.908%	2	13	-84.920%
2025-01-06	62.7600	62.7600	62.7600	62.7600	+8.845%	1	13	-85.660%
2025-01-02	57.6600	57.6600	57.6600	57.6600	-4.836%	1	14	-84.391%
2024-12-31	60.5900	60.5900	60.5900	60.5900	-9.567%	1	13	-85.146%
2024-12-26	67.0000	67.0000	67.0000	67.0000	+16.400%	1	13	-86.567%
2024-12-20	57.5600	57.5600	57.5600	57.5600	-7.026%	1	12	-84.364%
2024-12-19	61.9100	61.9100	61.9100	61.9100	-0.785%	1	12	-85.463%
2024-12-18	62.4000	62.4000	62.4000	62.4000	-3.555%	1	11	-85.577%
2024-12-13	64.7000	64.7000	64.7000	64.7000	+0.077%	2	10	-86.090%
2024-12-12	64.6500	64.6500	64.6500	64.6500	+2.052%	1	10	-86.079%
2024-12-10	63.2300	63.3500	63.2300	63.3500	-4.291%	2	9	-85.793%
2024-12-06	66.1900	66.1900	66.1900	66.1900	+12.511%	6	9	-86.403%
2024-10-30	58.9100	58.9100	58.8300	58.8300	-3.304%	2	6	-84.702%
2024-10-29	60.8400	60.8400	60.8400	60.8400	+6.178%	1	5	-85.207%
2024-10-24	57.2200	57.3000	57.2200	57.3000	-3.778%	2	4	-84.293%
2024-10-22	59.5500	59.5500	59.5500	59.5500	+1.344%	1	3	-84.887%
2024-10-11	58.6100	58.7600	58.6100	58.7600	0.000%	4	2	-84.683%

.dark-mode .KcnrLl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KcnrLl{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C200XLK Jan 15 2027 200.00 Call (XLK270115C00200000)option OPRA

XLK20270115C200
XLK Jan 15 2027 200.00 Call (XLK270115C00200000)
option OPRA